Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.95 | 20.13 | 19.95 | 20.07 | 22,593 | -0.00(-0.02%) |
Sep 29, 2014 | 19.99 | 20.21 | 19.99 | 20.07 | 431,122 | -0.06(-0.30%) |
Sep 26, 2014 | 20.12 | 20.19 | 20.00 | 20.13 | 21,974 | +0.02(+0.07%) |
Sep 25, 2014 | 20.13 | 20.20 | 20.03 | 20.11 | 39,448 | -0.21(-1.01%) |
Sep 24, 2014 | 20.42 | 20.42 | 20.21 | 20.32 | 24,053 | -0.43(-2.05%) |
Sep 23, 2014 | 20.77 | 20.77 | 20.63 | 20.75 | 42,810 | -0.25(-1.21%) |
Sep 22, 2014 | 21.08 | 21.11 | 20.89 | 21.00 | 341,443 | -0.07(-0.31%) |
Sep 19, 2014 | 21.30 | 21.30 | 21.06 | 21.07 | 21,751 | -0.24(-1.15%) |
Sep 18, 2014 | 21.05 | 21.32 | 21.05 | 21.31 | 32,667 | +0.21(+1.00%) |
Sep 17, 2014 | 21.10 | 21.19 | 20.97 | 21.10 | 35,836 | -0.01(-0.05%) |
Sep 16, 2014 | 20.85 | 21.11 | 20.75 | 21.11 | 29,573 | +0.17(+0.81%) |
Sep 15, 2014 | 20.98 | 21.05 | 20.88 | 20.94 | 59,987 | -0.20(-0.93%) |
Sep 12, 2014 | 21.15 | 21.15 | 21.07 | 21.14 | 20,729 | -0.14(-0.68%) |
Sep 11, 2014 | 21.18 | 21.32 | 21.13 | 21.28 | 31,424 | -0.12(-0.56%) |
Sep 10, 2014 | 21.12 | 21.40 | 21.12 | 21.40 | 15,549 | +0.39(+1.86%) |
Sep 09, 2014 | 21.09 | 21.12 | 21.01 | 21.01 | 17,038 | -0.17(-0.80%) |
Sep 08, 2014 | 21.15 | 21.26 | 21.13 | 21.18 | 40,405 | -0.27(-1.24%) |
Sep 05, 2014 | 21.38 | 21.48 | 21.35 | 21.45 | 15,713 | +0.05(+0.21%) |
Sep 04, 2014 | 21.33 | 21.50 | 21.32 | 21.40 | 26,759 | -0.21(-0.97%) |
Sep 03, 2014 | 21.74 | 21.74 | 21.55 | 21.61 | 28,951 | +0.00(+0.00%) |
Sep 02, 2014 | 21.69 | 21.63 | 21.61 | 104,069 | +0.18(+0.84%) | |
Aug 29, 2014 | 21.43 | 21.43 | 21.43 | 0 | -0.02(-0.09%) | |
Aug 28, 2014 | 21.27 | 21.45 | 21.27 | 21.45 | 19,806 | +0.05(+0.23%) |
Aug 27, 2014 | 21.23 | 21.41 | 21.23 | 21.40 | 16,339 | +0.08(+0.38%) |
Aug 26, 2014 | 21.25 | 21.40 | 21.25 | 21.32 | 25,388 | +0.00(+0.02%) |
Aug 25, 2014 | 21.16 | 21.38 | 21.16 | 21.32 | 14,837 | +0.07(+0.31%) |
Aug 22, 2014 | 21.23 | 21.23 | 21.17 | 21.25 | 16,516 | -0.07(-0.33%) |
Aug 21, 2014 | 21.10 | 21.32 | 21.10 | 21.32 | 20,417 | +0.07(+0.33%) |
Aug 20, 2014 | 21.21 | 21.36 | 21.19 | 21.25 | 28,895 | +0.10(+0.47%) |
Aug 19, 2014 | 21.03 | 21.19 | 21.03 | 21.15 | 28,835 | -0.17(-0.80%) |
Aug 18, 2014 | 21.16 | 21.31 | 21.16 | 21.32 | 26,358 | +0.19(+0.90%) |
Aug 15, 2014 | 21.15 | 21.20 | 21.02 | 21.13 | 22,521 | -0.10(-0.47%) |
Aug 14, 2014 | 21.06 | 21.25 | 21.05 | 21.23 | 18,658 | +0.23(+1.10%) |
Aug 13, 2014 | 20.93 | 21.01 | 20.89 | 21.00 | 24,128 | +0.12(+0.57%) |
Aug 12, 2014 | 20.81 | 20.90 | 20.78 | 20.88 | 46,776 | +0.07(+0.34%) |
Aug 11, 2014 | 20.81 | 20.86 | 20.76 | 20.81 | 25,108 | -0.12(-0.57%) |
Aug 08, 2014 | 20.69 | 20.92 | 20.68 | 20.93 | 27,105 | -0.04(-0.19%) |
Aug 07, 2014 | 21.02 | 21.05 | 20.92 | 20.97 | 16,688 | -0.14(-0.66%) |
Aug 06, 2014 | 21.01 | 21.11 | 21.00 | 21.11 | 22,873 | +0.20(+0.96%) |
Aug 05, 2014 | 21.08 | 21.08 | 20.80 | 20.91 | 13,866 | +0.02(+0.12%) |
Aug 04, 2014 | 21.01 | 21.01 | 20.78 | 20.89 | 19,119 | +0.06(+0.26%) |
Aug 01, 2014 | 20.70 | 20.90 | 20.67 | 20.83 | 34,789 | -0.10(-0.45%) |
Jul 31, 2014 | 20.83 | 20.96 | 20.83 | 20.93 | 26,011 | -0.46(-2.15%) |
Jul 30, 2014 | 21.40 | 21.44 | 21.25 | 21.39 | 29,142 | -0.13(-0.63%) |
Jul 29, 2014 | 21.50 | 21.52 | 21.43 | 21.52 | 29,817 | -0.05(-0.23%) |
Jul 28, 2014 | 21.45 | 21.57 | 21.41 | 21.57 | 22,884 | +0.22(+1.03%) |
Jul 25, 2014 | 21.39 | 21.39 | 21.24 | 21.35 | 17,429 | +0.00(+0.00%) |
Jul 24, 2014 | 21.26 | 21.37 | 21.21 | 21.35 | 31,955 | +0.05(+0.23%) |
Jul 23, 2014 | 21.33 | 21.33 | 21.23 | 21.30 | 92,410 | -0.13(-0.61%) |
Jul 22, 2014 | 21.48 | 21.48 | 21.37 | 21.43 | 28,516 | -0.10(-0.46%) |
Jul 21, 2014 | 21.48 | 21.60 | 21.45 | 21.53 | 20,944 | +0.09(+0.40%) |
Jul 18, 2014 | 21.25 | 21.54 | 21.24 | 21.45 | 13,832 | +0.30(+1.39%) |
Jul 17, 2014 | 21.20 | 21.24 | 21.05 | 21.15 | 40,809 | -0.28(-1.31%) |
Jul 16, 2014 | 21.48 | 21.48 | 21.32 | 21.43 | 33,499 | +0.12(+0.56%) |
Jul 15, 2014 | 21.33 | 21.37 | 21.28 | 21.31 | 28,957 | +0.27(+1.28%) |
Jul 14, 2014 | 21.09 | 21.12 | 21.00 | 21.04 | 26,006 | +0.01(+0.05%) |
Jul 11, 2014 | 20.97 | 21.03 | 20.88 | 21.03 | 28,370 | -0.11(-0.52%) |
Jul 10, 2014 | 21.00 | 21.20 | 21.00 | 21.14 | 22,014 | -0.21(-0.98%) |
Jul 09, 2014 | 21.22 | 21.40 | 21.22 | 21.35 | 20,635 | -0.19(-0.88%) |
Jul 08, 2014 | 21.52 | 21.54 | 21.41 | 21.54 | 26,078 | -0.11(-0.49%) |
Jul 07, 2014 | 21.58 | 21.66 | 21.55 | 21.64 | 28,142 | -0.14(-0.67%) |
Jul 03, 2014 | 21.79 | 21.79 | 21.79 | 0 | -0.06(-0.27%) | |
Jul 02, 2014 | 21.73 | 21.86 | 21.73 | 21.85 | 15,757 | +0.15(+0.69%) |